Heitech

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 27, 2018 to Sep 25, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/09/2018 to 25/09/2018)
0.540 0.545 0.495 0.495 115,7000.495
Previous 2 weeks
(23/08/2018 to 06/09/2018)
0.550 0.550 0.495 0.500 191,0000.500
Previous 4 weeks
(25/07/2018 to 21/08/2018)
0.550 0.640 0.515 0.555 384,8000.555
Daily Historical Data
25/09/2018 0.495 0.495 0.495 0.495 3,0000.495
24/09/2018 0.500 0.500 0.500 0.500 9,0000.500
21/09/2018 0.500 0.545 0.500 0.545 47,1000.545
20/09/2018 - - - - 0-
19/09/2018 - - - - 0-
18/09/2018 0.505 0.505 0.505 0.505 5,1000.505
14/09/2018 0.505 0.505 0.505 0.505 7,0000.505
13/09/2018 0.505 0.505 0.505 0.505 5,0000.505
12/09/2018 - - - - 0-
07/09/2018 0.540 0.540 0.500 0.500 39,5000.500
06/09/2018 0.500 0.500 0.500 0.500 10,1000.500
05/09/2018 - - - - 0-
04/09/2018 0.500 0.500 0.500 0.500 1,0000.500
03/09/2018 0.500 0.500 0.500 0.500 3,0000.500
30/08/2018 0.520 0.520 0.520 0.520 24,2000.520
29/08/2018 0.530 0.550 0.520 0.550 2,7000.550
28/08/2018 0.520 0.520 0.515 0.520 32,1000.520
27/08/2018 - - - - 0-
24/08/2018 - - - - 0-
23/08/2018 0.550 0.550 0.550 0.550 2,2000.550
21/08/2018 0.555 0.555 0.555 0.555 2,0000.555
20/08/2018 0.600 0.600 0.600 0.600 10,0000.600
17/08/2018 0.625 0.625 0.625 0.625 1000.625
16/08/2018 - - - - 0-
15/08/2018 0.590 0.600 0.570 0.590 39,3000.590
14/08/2018 0.530 0.640 0.530 0.640 49,4000.640
13/08/2018 - - - - 0-
10/08/2018 0.525 0.525 0.520 0.520 25,0000.520
09/08/2018 0.520 0.520 0.520 0.520 1000.520
08/08/2018 0.525 0.525 0.525 0.525 8000.525
07/08/2018 0.530 0.530 0.530 0.530 5,0000.530
06/08/2018 0.560 0.560 0.540 0.540 22,0000.540
03/08/2018 0.560 0.575 0.560 0.560 20,0000.560
02/08/2018 0.545 0.570 0.540 0.570 27,1000.570
01/08/2018 0.560 0.560 0.560 0.560 3,0000.560
31/07/2018 0.580 0.590 0.560 0.560 50,0000.560
30/07/2018 0.550 0.600 0.550 0.590 114,7000.590
27/07/2018 0.520 0.540 0.520 0.540 6,2000.540
26/07/2018 0.515 0.515 0.515 0.515 4,0000.515
25/07/2018 0.550 0.550 0.520 0.520 6,1000.520
24/07/2018 0.520 0.520 0.515 0.515 5,0000.515
23/07/2018 - - - - 0-
20/07/2018 0.530 0.560 0.530 0.545 18,7000.545
19/07/2018 0.530 0.530 0.530 0.530 1000.530
18/07/2018 0.510 0.515 0.510 0.515 21,4000.515
17/07/2018 0.510 0.510 0.510 0.510 9,0000.510
16/07/2018 0.510 0.510 0.510 0.510 10,1000.510
13/07/2018 0.495 0.530 0.495 0.530 6,4000.530
12/07/2018 0.495 0.495 0.495 0.495 10,0000.495
11/07/2018 0.500 0.500 0.500 0.500 5,0000.500
10/07/2018 0.510 0.510 0.510 0.510 41,5000.510
09/07/2018 0.510 0.510 0.510 0.510 38,0000.510
06/07/2018 0.510 0.510 0.510 0.510 20,3000.510
05/07/2018 0.510 0.515 0.510 0.515 161,0000.515
04/07/2018 0.505 0.515 0.505 0.510 87,5000.510
03/07/2018 0.530 0.530 0.500 0.500 40,1000.500
02/07/2018 0.505 0.505 0.505 0.505 52,0000.505
29/06/2018 0.505 0.530 0.505 0.505 49,6000.505
28/06/2018 0.530 0.530 0.500 0.500 40,0000.500
27/06/2018 0.500 0.500 0.500 0.500 10,0000.500

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation